723 lines
38 KiB
CSV
723 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,210000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,205900,7839191650,31000,31000,31000,31000,0
|
|
20240517,205800,7839191650,31000,31000,31000,31000,0
|
|
20240517,205700,7839191650,31000,31000,31000,31000,0
|
|
20240517,205600,7839191650,31000,31000,31000,31000,0
|
|
20240517,205500,7839191650,31000,31000,31000,31000,0
|
|
20240517,205400,7839191650,31000,31000,31000,31000,0
|
|
20240517,205300,7839191650,31000,31000,31000,31000,0
|
|
20240517,205200,7839191650,31000,31000,31000,31000,0
|
|
20240517,205100,7839191650,31000,31000,31000,31000,0
|
|
20240517,205000,7839191650,31000,31000,31000,31000,0
|
|
20240517,204900,7839191650,31000,31000,31000,31000,0
|
|
20240517,204800,7839191650,31000,31000,31000,31000,0
|
|
20240517,204700,7839191650,31000,31000,31000,31000,0
|
|
20240517,204600,7839191650,31000,31000,31000,31000,0
|
|
20240517,204500,7839191650,31000,31000,31000,31000,0
|
|
20240517,204400,7839191650,31000,31000,31000,31000,0
|
|
20240517,204300,7839191650,31000,31000,31000,31000,0
|
|
20240517,204200,7839191650,31000,31000,31000,31000,0
|
|
20240517,204100,7839191650,31000,31000,31000,31000,0
|
|
20240517,204000,7839191650,31000,31000,31000,31000,0
|
|
20240517,203900,7839191650,31000,31000,31000,31000,0
|
|
20240517,203800,7839191650,31000,31000,31000,31000,0
|
|
20240517,203700,7839191650,31000,31000,31000,31000,0
|
|
20240517,203600,7839191650,31000,31000,31000,31000,0
|
|
20240517,203500,7839191650,31000,31000,31000,31000,0
|
|
20240517,203400,7839191650,31000,31000,31000,31000,0
|
|
20240517,203300,7839191650,31000,31000,31000,31000,0
|
|
20240517,203200,7839191650,31000,31000,31000,31000,0
|
|
20240517,203100,7839191650,31000,31000,31000,31000,0
|
|
20240517,203000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,202900,7839191650,31000,31000,31000,31000,0
|
|
20240517,202800,7839191650,31000,31000,31000,31000,0
|
|
20240517,202700,7839191650,31000,31000,31000,31000,0
|
|
20240517,202600,7839191650,31000,31000,31000,31000,0
|
|
20240517,202500,7839191650,31000,31000,31000,31000,0
|
|
20240517,202400,7839191650,31000,31000,31000,31000,0
|
|
20240517,202300,7839191650,31000,31000,31000,31000,0
|
|
20240517,202200,7839191650,31000,31000,31000,31000,0
|
|
20240517,202100,7839191650,31000,31000,31000,31000,0
|
|
20240517,202000,7839191650,31000,31000,31000,31000,0
|
|
20240517,201900,7839191650,31000,31000,31000,31000,0
|
|
20240517,201800,7839191650,31000,31000,31000,31000,0
|
|
20240517,201700,7839191650,31000,31000,31000,31000,0
|
|
20240517,201600,7839191650,31000,31000,31000,31000,0
|
|
20240517,201500,7839191650,31000,31000,31000,31000,0
|
|
20240517,201400,7839191650,31000,31000,31000,31000,0
|
|
20240517,201300,7839191650,31000,31000,31000,31000,0
|
|
20240517,201200,7839191650,31000,31000,31000,31000,0
|
|
20240517,201100,7839191650,31000,31000,31000,31000,0
|
|
20240517,201000,7839191650,31000,31000,31000,31000,0
|
|
20240517,200900,7839191650,31000,31000,31000,31000,0
|
|
20240517,200800,7839191650,31000,31000,31000,31000,0
|
|
20240517,200700,7839191650,31000,31000,31000,31000,0
|
|
20240517,200600,7839191650,31000,31000,31000,31000,0
|
|
20240517,200500,7839191650,31000,31000,31000,31000,0
|
|
20240517,200400,7839191650,31000,31000,31000,31000,0
|
|
20240517,200300,7839191650,31000,31000,31000,31000,0
|
|
20240517,200200,7839191650,31000,31000,31000,31000,0
|
|
20240517,200100,7839191650,31000,31000,31000,31000,0
|
|
20240517,200000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,195900,7839191650,31000,31000,31000,31000,0
|
|
20240517,195800,7839191650,31000,31000,31000,31000,0
|
|
20240517,195700,7839191650,31000,31000,31000,31000,0
|
|
20240517,195600,7839191650,31000,31000,31000,31000,0
|
|
20240517,195500,7839191650,31000,31000,31000,31000,0
|
|
20240517,195400,7839191650,31000,31000,31000,31000,0
|
|
20240517,195300,7839191650,31000,31000,31000,31000,0
|
|
20240517,195200,7839191650,31000,31000,31000,31000,0
|
|
20240517,195100,7839191650,31000,31000,31000,31000,0
|
|
20240517,195000,7839191650,31000,31000,31000,31000,0
|
|
20240517,194900,7839191650,31000,31000,31000,31000,0
|
|
20240517,194800,7839191650,31000,31000,31000,31000,0
|
|
20240517,194700,7839191650,31000,31000,31000,31000,0
|
|
20240517,194600,7839191650,31000,31000,31000,31000,0
|
|
20240517,194500,7839191650,31000,31000,31000,31000,0
|
|
20240517,194400,7839191650,31000,31000,31000,31000,0
|
|
20240517,194300,7839191650,31000,31000,31000,31000,0
|
|
20240517,194200,7839191650,31000,31000,31000,31000,0
|
|
20240517,194100,7839191650,31000,31000,31000,31000,0
|
|
20240517,194000,7839191650,31000,31000,31000,31000,0
|
|
20240517,193900,7839191650,31000,31000,31000,31000,0
|
|
20240517,193800,7839191650,31000,31000,31000,31000,0
|
|
20240517,193700,7839191650,31000,31000,31000,31000,0
|
|
20240517,193600,7839191650,31000,31000,31000,31000,0
|
|
20240517,193500,7839191650,31000,31000,31000,31000,0
|
|
20240517,193400,7839191650,31000,31000,31000,31000,0
|
|
20240517,193300,7839191650,31000,31000,31000,31000,0
|
|
20240517,193200,7839191650,31000,31000,31000,31000,0
|
|
20240517,193100,7839191650,31000,31000,31000,31000,0
|
|
20240517,193000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,192900,7839191650,31000,31000,31000,31000,0
|
|
20240517,192800,7839191650,31000,31000,31000,31000,0
|
|
20240517,192700,7839191650,31000,31000,31000,31000,0
|
|
20240517,192600,7839191650,31000,31000,31000,31000,0
|
|
20240517,192500,7839191650,31000,31000,31000,31000,0
|
|
20240517,192400,7839191650,31000,31000,31000,31000,0
|
|
20240517,192300,7839191650,31000,31000,31000,31000,0
|
|
20240517,192200,7839191650,31000,31000,31000,31000,0
|
|
20240517,192100,7839191650,31000,31000,31000,31000,0
|
|
20240517,192000,7839191650,31000,31000,31000,31000,0
|
|
20240517,191900,7839191650,31000,31000,31000,31000,0
|
|
20240517,191800,7839191650,31000,31000,31000,31000,0
|
|
20240517,191700,7839191650,31000,31000,31000,31000,0
|
|
20240517,191600,7839191650,31000,31000,31000,31000,0
|
|
20240517,191500,7839191650,31000,31000,31000,31000,0
|
|
20240517,191400,7839191650,31000,31000,31000,31000,0
|
|
20240517,191300,7839191650,31000,31000,31000,31000,0
|
|
20240517,191200,7839191650,31000,31000,31000,31000,0
|
|
20240517,191100,7839191650,31000,31000,31000,31000,0
|
|
20240517,191000,7839191650,31000,31000,31000,31000,0
|
|
20240517,190900,7839191650,31000,31000,31000,31000,0
|
|
20240517,190800,7839191650,31000,31000,31000,31000,0
|
|
20240517,190700,7839191650,31000,31000,31000,31000,0
|
|
20240517,190600,7839191650,31000,31000,31000,31000,0
|
|
20240517,190500,7839191650,31000,31000,31000,31000,0
|
|
20240517,190400,7839191650,31000,31000,31000,31000,0
|
|
20240517,190300,7839191650,31000,31000,31000,31000,0
|
|
20240517,190200,7839191650,31000,31000,31000,31000,0
|
|
20240517,190100,7839191650,31000,31000,31000,31000,0
|
|
20240517,190000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,185900,7839191650,31000,31000,31000,31000,0
|
|
20240517,185800,7839191650,31000,31000,31000,31000,0
|
|
20240517,185700,7839191650,31000,31000,31000,31000,0
|
|
20240517,185600,7839191650,31000,31000,31000,31000,0
|
|
20240517,185500,7839191650,31000,31000,31000,31000,0
|
|
20240517,185400,7839191650,31000,31000,31000,31000,0
|
|
20240517,185300,7839191650,31000,31000,31000,31000,0
|
|
20240517,185200,7839191650,31000,31000,31000,31000,0
|
|
20240517,185100,7839191650,31000,31000,31000,31000,0
|
|
20240517,185000,7839191650,31000,31000,31000,31000,0
|
|
20240517,184900,7839191650,31000,31000,31000,31000,0
|
|
20240517,184800,7839191650,31000,31000,31000,31000,0
|
|
20240517,184700,7839191650,31000,31000,31000,31000,0
|
|
20240517,184600,7839191650,31000,31000,31000,31000,0
|
|
20240517,184500,7839191650,31000,31000,31000,31000,0
|
|
20240517,184400,7839191650,31000,31000,31000,31000,0
|
|
20240517,184300,7839191650,31000,31000,31000,31000,0
|
|
20240517,184200,7839191650,31000,31000,31000,31000,0
|
|
20240517,184100,7839191650,31000,31000,31000,31000,0
|
|
20240517,184000,7839191650,31000,31000,31000,31000,0
|
|
20240517,183900,7839191650,31000,31000,31000,31000,0
|
|
20240517,183800,7839191650,31000,31000,31000,31000,0
|
|
20240517,183700,7839191650,31000,31000,31000,31000,0
|
|
20240517,183600,7839191650,31000,31000,31000,31000,0
|
|
20240517,183500,7839191650,31000,31000,31000,31000,0
|
|
20240517,183400,7839191650,31000,31000,31000,31000,0
|
|
20240517,183300,7839191650,31000,31000,31000,31000,0
|
|
20240517,183200,7839191650,31000,31000,31000,31000,0
|
|
20240517,183100,7839191650,31000,31000,31000,31000,0
|
|
20240517,183000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,182900,7839191650,31000,31000,31000,31000,0
|
|
20240517,182800,7839191650,31000,31000,31000,31000,0
|
|
20240517,182700,7839191650,31000,31000,31000,31000,0
|
|
20240517,182600,7839191650,31000,31000,31000,31000,0
|
|
20240517,182500,7839191650,31000,31000,31000,31000,0
|
|
20240517,182400,7839191650,31000,31000,31000,31000,0
|
|
20240517,182300,7839191650,31000,31000,31000,31000,0
|
|
20240517,182200,7839191650,31000,31000,31000,31000,0
|
|
20240517,182100,7839191650,31000,31000,31000,31000,0
|
|
20240517,182000,7839191650,31000,31000,31000,31000,0
|
|
20240517,181900,7839191650,31000,31000,31000,31000,0
|
|
20240517,181800,7839191650,31000,31000,31000,31000,0
|
|
20240517,181700,7839191650,31000,31000,31000,31000,0
|
|
20240517,181600,7839191650,31000,31000,31000,31000,0
|
|
20240517,181500,7839191650,31000,31000,31000,31000,0
|
|
20240517,181400,7839191650,31000,31000,31000,31000,0
|
|
20240517,181300,7839191650,31000,31000,31000,31000,0
|
|
20240517,181200,7839191650,31000,31000,31000,31000,0
|
|
20240517,181100,7839191650,31000,31000,31000,31000,0
|
|
20240517,181000,7839191650,31000,31000,31000,31000,0
|
|
20240517,180900,7839191650,31000,31000,31000,31000,0
|
|
20240517,180800,7839191650,31000,31000,31000,31000,0
|
|
20240517,180700,7839191650,31000,31000,31000,31000,0
|
|
20240517,180600,7839191650,31000,31000,31000,31000,0
|
|
20240517,180500,7839191650,31000,31000,31000,31000,0
|
|
20240517,180400,7839191650,31000,31000,31000,31000,0
|
|
20240517,180300,7839191650,31000,31000,31000,31000,0
|
|
20240517,180200,7839191650,31000,31000,31000,31000,0
|
|
20240517,180100,7839191650,31000,31000,31000,31000,0
|
|
20240517,180000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,175900,7839191650,31000,31000,31000,31000,0
|
|
20240517,175800,7839191650,31000,31000,31000,31000,0
|
|
20240517,175700,7839191650,31000,31000,31000,31000,0
|
|
20240517,175600,7839191650,31000,31000,31000,31000,0
|
|
20240517,175500,7839191650,31000,31000,31000,31000,0
|
|
20240517,175400,7839191650,31000,31000,31000,31000,0
|
|
20240517,175300,7839191650,31000,31000,31000,31000,0
|
|
20240517,175200,7839191650,31000,31000,31000,31000,0
|
|
20240517,175100,7839191650,31000,31000,31000,31000,0
|
|
20240517,175000,7839191650,31000,31000,31000,31000,0
|
|
20240517,174900,7839191650,31000,31000,31000,31000,0
|
|
20240517,174800,7839191650,31000,31000,31000,31000,0
|
|
20240517,174700,7839191650,31000,31000,31000,31000,0
|
|
20240517,174600,7839191650,31000,31000,31000,31000,0
|
|
20240517,174500,7839191650,31000,31000,31000,31000,0
|
|
20240517,174400,7839191650,31000,31000,31000,31000,0
|
|
20240517,174300,7839191650,31000,31000,31000,31000,0
|
|
20240517,174200,7839191650,31000,31000,31000,31000,0
|
|
20240517,174100,7839191650,31000,31000,31000,31000,0
|
|
20240517,174000,7839191650,31000,31000,31000,31000,0
|
|
20240517,173900,7839191650,31000,31000,31000,31000,0
|
|
20240517,173800,7839191650,31000,31000,31000,31000,0
|
|
20240517,173700,7839191650,31000,31000,31000,31000,0
|
|
20240517,173600,7839191650,31000,31000,31000,31000,0
|
|
20240517,173500,7839191650,31000,31000,31000,31000,0
|
|
20240517,173400,7839191650,31000,31000,31000,31000,0
|
|
20240517,173300,7839191650,31000,31000,31000,31000,0
|
|
20240517,173200,7839191650,31000,31000,31000,31000,0
|
|
20240517,173100,7839191650,31000,31000,31000,31000,0
|
|
20240517,173000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,172900,7839191650,31000,31000,31000,31000,0
|
|
20240517,172800,7839191650,31000,31000,31000,31000,0
|
|
20240517,172700,7839191650,31000,31000,31000,31000,0
|
|
20240517,172600,7839191650,31000,31000,31000,31000,0
|
|
20240517,172500,7839191650,31000,31000,31000,31000,0
|
|
20240517,172400,7839191650,31000,31000,31000,31000,0
|
|
20240517,172300,7839191650,31000,31000,31000,31000,0
|
|
20240517,172200,7839191650,31000,31000,31000,31000,0
|
|
20240517,172100,7839191650,31000,31000,31000,31000,0
|
|
20240517,172000,7839191650,31000,31000,31000,31000,0
|
|
20240517,171900,7839191650,31000,31000,31000,31000,0
|
|
20240517,171800,7839191650,31000,31000,31000,31000,0
|
|
20240517,171700,7839191650,31000,31000,31000,31000,0
|
|
20240517,171600,7839191650,31000,31000,31000,31000,0
|
|
20240517,171500,7839191650,31000,31000,31000,31000,0
|
|
20240517,171400,7839191650,31000,31000,31000,31000,0
|
|
20240517,171300,7839191650,31000,31000,31000,31000,0
|
|
20240517,171200,7839191650,31000,31000,31000,31000,0
|
|
20240517,171100,7839191650,31000,31000,31000,31000,0
|
|
20240517,171000,7839191650,31000,31000,31000,31000,0
|
|
20240517,170900,7839191650,31000,31000,31000,31000,0
|
|
20240517,170800,7839191650,31000,31000,31000,31000,0
|
|
20240517,170700,7839191650,31000,31000,31000,31000,0
|
|
20240517,170600,7839191650,31000,31000,31000,31000,0
|
|
20240517,170500,7839191650,31000,31000,31000,31000,0
|
|
20240517,170400,7839191650,31000,31000,31000,31000,0
|
|
20240517,170300,7839191650,31000,31000,31000,31000,0
|
|
20240517,170200,7839191650,31000,31000,31000,31000,0
|
|
20240517,170100,7839191650,31000,31000,31000,31000,0
|
|
20240517,170000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,165900,7839191650,31000,31000,31000,31000,0
|
|
20240517,165800,7839191650,31000,31000,31000,31000,0
|
|
20240517,165700,7839191650,31000,31000,31000,31000,0
|
|
20240517,165600,7839191650,31000,31000,31000,31000,0
|
|
20240517,165500,7839191650,31000,31000,31000,31000,0
|
|
20240517,165400,7839191650,31000,31000,31000,31000,0
|
|
20240517,165300,7839191650,31000,31000,31000,31000,0
|
|
20240517,165200,7839191650,31000,31000,31000,31000,0
|
|
20240517,165100,7839191650,31000,31000,31000,31000,0
|
|
20240517,165000,7839191650,31000,31000,31000,31000,0
|
|
20240517,164900,7839191650,31000,31000,31000,31000,0
|
|
20240517,164800,7839191650,31000,31000,31000,31000,0
|
|
20240517,164700,7839191650,31000,31000,31000,31000,0
|
|
20240517,164600,7839191650,31000,31000,31000,31000,0
|
|
20240517,164500,7839191650,31000,31000,31000,31000,0
|
|
20240517,164400,7839191650,31000,31000,31000,31000,0
|
|
20240517,164300,7839191650,31000,31000,31000,31000,0
|
|
20240517,164200,7839191650,31000,31000,31000,31000,0
|
|
20240517,164100,7839191650,31000,31000,31000,31000,0
|
|
20240517,164000,7839191650,31000,31000,31000,31000,0
|
|
20240517,163900,7839191650,31000,31000,31000,31000,0
|
|
20240517,163800,7839191650,31000,31000,31000,31000,0
|
|
20240517,163700,7839191650,31000,31000,31000,31000,0
|
|
20240517,163600,7839191650,31000,31000,31000,31000,0
|
|
20240517,163500,7839191650,31000,31000,31000,31000,0
|
|
20240517,163400,7839191650,31000,31000,31000,31000,0
|
|
20240517,163300,7839191650,31000,31000,31000,31000,0
|
|
20240517,163200,7839191650,31000,31000,31000,31000,0
|
|
20240517,163100,7839191650,31000,31000,31000,31000,0
|
|
20240517,163000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,162900,7839191650,31000,31000,31000,31000,0
|
|
20240517,162800,7839191650,31000,31000,31000,31000,0
|
|
20240517,162700,7839191650,31000,31000,31000,31000,0
|
|
20240517,162600,7839191650,31000,31000,31000,31000,0
|
|
20240517,162500,7839191650,31000,31000,31000,31000,0
|
|
20240517,162400,7839191650,31000,31000,31000,31000,0
|
|
20240517,162300,7839191650,31000,31000,31000,31000,0
|
|
20240517,162200,7839191650,31000,31000,31000,31000,0
|
|
20240517,162100,7839191650,31000,31000,31000,31000,0
|
|
20240517,162000,7839191650,31000,31000,31000,31000,0
|
|
20240517,161900,7839191650,31000,31000,31000,31000,0
|
|
20240517,161800,7839191650,31000,31000,31000,31000,0
|
|
20240517,161700,7839191650,31000,31000,31000,31000,0
|
|
20240517,161600,7839191650,31000,31000,31000,31000,0
|
|
20240517,161500,7839191650,31000,31000,31000,31000,0
|
|
20240517,161400,7839191650,31000,31000,31000,31000,0
|
|
20240517,161300,7839191650,31000,31000,31000,31000,0
|
|
20240517,161200,7839191650,31000,31000,31000,31000,0
|
|
20240517,161100,7839191650,31000,31000,31000,31000,0
|
|
20240517,161000,7839191650,31000,31000,31000,31000,0
|
|
20240517,160900,7839191650,31000,31000,31000,31000,0
|
|
20240517,160800,7839191650,31000,31000,31000,31000,0
|
|
20240517,160700,7839191650,31000,31000,31000,31000,0
|
|
20240517,160600,7839191650,31000,31000,31000,31000,0
|
|
20240517,160500,7839191650,31000,31000,31000,31000,0
|
|
20240517,160400,7839191650,31000,31000,31000,31000,0
|
|
20240517,160300,7839191650,31000,31000,31000,31000,0
|
|
20240517,160200,7839191650,31000,31000,31000,31000,0
|
|
20240517,160100,7839191650,31000,31000,31000,31000,0
|
|
20240517,160000,7839191650,31000,31000,31000,31000,4490
|
|
20240517,155900,7839191650,31000,31000,31000,31000,0
|
|
20240517,155800,7839191650,31000,31000,31000,31000,0
|
|
20240517,155700,7839191650,31000,31000,31000,31000,0
|
|
20240517,155600,7839191650,31000,31000,31000,31000,0
|
|
20240517,155500,7839191650,31000,31000,31000,31000,0
|
|
20240517,155400,7839191650,31000,31000,31000,31000,0
|
|
20240517,155300,7839191650,31000,31000,31000,31000,0
|
|
20240517,155200,7839191650,31000,31000,31000,31000,0
|
|
20240517,155100,7839191650,31000,31000,31000,31000,0
|
|
20240517,155000,7839191650,31000,31000,31000,31000,0
|
|
20240517,154900,7839191650,31000,31000,31000,31000,0
|
|
20240517,154800,7839191650,31000,31000,31000,31000,0
|
|
20240517,154700,7839191650,31000,31000,31000,31000,0
|
|
20240517,154600,7839191650,31000,31000,31000,31000,0
|
|
20240517,154500,7839191650,31000,31000,31000,31000,0
|
|
20240517,154400,7839191650,31000,31000,31000,31000,0
|
|
20240517,154300,7839191650,31000,31000,31000,31000,0
|
|
20240517,154200,7839191650,31000,31000,31000,31000,0
|
|
20240517,154100,7839191650,31000,31000,31000,31000,0
|
|
20240517,154000,7839191650,31000,31000,31000,31000,0
|
|
20240517,153900,7839191650,31000,31000,31000,31000,0
|
|
20240517,153800,7839191650,31000,31000,31000,31000,0
|
|
20240517,153700,7839191650,31000,31000,31000,31000,0
|
|
20240517,153600,7839191650,31000,31000,31000,31000,0
|
|
20240517,153500,7839191650,31000,31000,31000,31000,0
|
|
20240517,153400,7839191650,31000,31000,31000,31000,0
|
|
20240517,153300,7839191650,31000,31000,31000,31000,0
|
|
20240517,153200,7839191650,31000,31000,31000,31000,0
|
|
20240517,153100,7839191650,31000,31000,31000,31000,0
|
|
20240517,153000,7839191650,31000,31000,31000,31000,8980
|
|
20240517,152900,7700001650,31100,31100,31100,31100,0
|
|
20240517,152800,7700001650,31100,31100,31100,31100,0
|
|
20240517,152700,7700001650,31100,31100,31100,31100,0
|
|
20240517,152600,7700001650,31100,31100,31100,31100,0
|
|
20240517,152500,7700001650,31100,31100,31100,31100,0
|
|
20240517,152400,7700001650,31100,31100,31100,31100,0
|
|
20240517,152300,7700001650,31100,31100,31100,31100,0
|
|
20240517,152200,7700001650,31100,31100,31100,31100,0
|
|
20240517,152100,7700001650,31100,31100,31100,31100,0
|
|
20240517,152000,7700001650,31100,31100,31100,31100,0
|
|
20240517,151900,7700001650,31100,31200,31200,31100,283
|
|
20240517,151800,7691178000,31100,31150,31250,31050,2237
|
|
20240517,151700,7621701000,31150,31100,31150,31100,729
|
|
20240517,151600,7599017200,31150,31200,31250,31100,1874
|
|
20240517,151500,7540614950,31200,31200,31250,31200,495
|
|
20240517,151400,7525167300,31250,31200,31250,31200,438
|
|
20240517,151300,7511501550,31200,31300,31300,31200,160
|
|
20240517,151200,7506499900,31300,31350,31350,31250,544
|
|
20240517,151100,7489481900,31300,31350,31350,31300,96
|
|
20240517,151000,7486476700,31350,31250,31350,31250,410
|
|
20240517,150900,7473647450,31300,31250,31300,31250,400
|
|
20240517,150800,7461145550,31250,31250,31250,31200,48
|
|
20240517,150700,7459646550,31200,31200,31250,31200,418
|
|
20240517,150600,7446604450,31250,31250,31250,31200,241
|
|
20240517,150500,7439082250,31250,31200,31250,31200,60
|
|
20240517,150400,7437209600,31250,31250,31250,31200,112
|
|
20240517,150300,7433713600,31250,31200,31250,31200,649
|
|
20240517,150200,7413460900,31200,31200,31250,31200,234
|
|
20240517,150100,7406159950,31200,31250,31250,31200,178
|
|
20240517,150000,7400605450,31200,31300,31300,31200,254
|
|
20240517,145900,7392669950,31300,31200,31300,31200,671
|
|
20240517,145800,7371695650,31150,31200,31200,31150,476
|
|
20240517,145700,7356858100,31200,31250,31250,31150,2115
|
|
20240517,145600,7290906850,31200,31250,31250,31200,264
|
|
20240517,145500,7282666500,31200,31250,31250,31200,144
|
|
20240517,145400,7278173650,31200,31250,31300,31200,166
|
|
20240517,145300,7272987750,31250,31250,31250,31200,422
|
|
20240517,145200,7259801250,31250,31250,31250,31200,285
|
|
20240517,145100,7250901850,31200,31200,31250,31200,138
|
|
20240517,145000,7246595550,31250,31200,31250,31200,76
|
|
20240517,144900,7244224300,31200,31200,31250,31200,671
|
|
20240517,144800,7223286000,31250,31200,31250,31200,66
|
|
20240517,144700,7221225750,31200,31250,31250,31200,240
|
|
20240517,144600,7213736550,31250,31300,31350,31250,98
|
|
20240517,144500,7210669700,31350,31350,31400,31350,83
|
|
20240517,144400,7208065600,31350,31350,31400,31350,154
|
|
20240517,144300,7203232700,31300,31200,31300,31200,609
|
|
20240517,144200,7184212050,31200,31250,31250,31200,309
|
|
20240517,144100,7174562300,31250,31250,31250,31200,53
|
|
20240517,144000,7172907850,31250,31250,31250,31200,139
|
|
20240517,143900,7168565150,31200,31250,31250,31200,240
|
|
20240517,143800,7161076750,31200,31150,31200,31150,300
|
|
20240517,143700,7151718600,31150,31200,31200,31150,153
|
|
20240517,143600,7146948550,31250,31200,31250,31150,351
|
|
20240517,143500,7135998200,31200,31200,31200,31150,414
|
|
20240517,143400,7123082400,31150,31200,31200,31150,39
|
|
20240517,143300,7121867400,31200,31200,31200,31150,95
|
|
20240517,143200,7118906250,31200,31200,31200,31200,171
|
|
20240517,143100,7113571050,31200,31200,31200,31200,306
|
|
20240517,143000,7104023850,31200,31150,31200,31150,165
|
|
20240517,142900,7098878300,31100,31150,31150,31100,173
|
|
20240517,142800,7093497350,31150,31100,31150,31100,534
|
|
20240517,142700,7076889000,31100,31100,31100,31050,136
|
|
20240517,142600,7072662800,31100,31050,31100,31050,366
|
|
20240517,142500,7061297600,31050,31100,31100,31050,761
|
|
20240517,142400,7037665900,31100,31150,31150,31050,514
|
|
20240517,142300,7021693350,31150,31150,31150,31100,61
|
|
20240517,142200,7019794200,31150,31150,31150,31100,192
|
|
20240517,142100,7013821000,31150,31150,31150,31100,170
|
|
20240517,142000,7008531500,31150,31150,31200,31150,482
|
|
20240517,141900,6993514750,31150,31200,31200,31150,199
|
|
20240517,141800,6987315000,31200,31150,31200,31150,72
|
|
20240517,141700,6985070400,31150,31200,31200,31150,59
|
|
20240517,141600,6983229950,31250,31200,31250,31200,72
|
|
20240517,141500,6980982950,31200,31100,31200,31100,322
|
|
20240517,141400,6970953900,31100,31150,31150,31100,621
|
|
20240517,141300,6951638550,31150,31300,31300,31150,658
|
|
20240517,141200,6931105600,31250,31300,31300,31250,278
|
|
20240517,141100,6922414050,31300,31300,31300,31250,144
|
|
20240517,141000,6917907900,31200,31200,31300,31200,493
|
|
20240517,140900,6902501250,31200,31150,31200,31150,652
|
|
20240517,140800,6882185200,31100,31150,31150,31100,111
|
|
20240517,140700,6878732350,31150,31150,31150,31100,73
|
|
20240517,140600,6876459400,31100,31150,31150,31100,379
|
|
20240517,140500,6864666150,31150,31200,31200,31150,383
|
|
20240517,140400,6852727700,31250,31200,31250,31200,79
|
|
20240517,140300,6850261800,31250,31250,31250,31200,94
|
|
20240517,140200,6847328600,31250,31150,31250,31150,177
|
|
20240517,140100,6841805200,31150,31150,31200,31150,233
|
|
20240517,140000,6834541150,31100,31050,31150,31050,248
|
|
20240517,135900,6826832850,31100,31050,31100,31050,291
|
|
20240517,135800,6817786650,31050,31050,31050,31000,607
|
|
20240517,135700,6798945350,31000,31000,31050,31000,126
|
|
20240517,135600,6795034150,31050,31000,31050,31000,375
|
|
20240517,135500,6783407500,31000,31000,31100,31000,300
|
|
20240517,135400,6774093300,31050,31000,31050,31000,780
|
|
20240517,135300,6749910250,31000,31050,31050,31000,2098
|
|
20240517,135200,6684832500,31050,31100,31150,31050,843
|
|
20240517,135100,6658637100,31150,31150,31150,31100,50
|
|
20240517,135000,6657080600,31150,31150,31150,31100,172
|
|
20240517,134900,6651728850,31150,31100,31150,31100,86
|
|
20240517,134800,6649053700,31100,31100,31150,31100,1045
|
|
20240517,134700,6616553950,31150,31100,31150,31100,716
|
|
20240517,134600,6594262250,31100,31100,31150,31100,44
|
|
20240517,134500,6592893750,31100,31150,31150,31100,468
|
|
20240517,134400,6578319850,31150,31200,31200,31150,380
|
|
20240517,134300,6566481350,31150,31300,31300,31150,3603
|
|
20240517,134200,6453860350,31350,31350,31350,31300,301
|
|
20240517,134100,6444437050,31300,31350,31350,31300,302
|
|
20240517,134000,6434980950,31350,31350,31350,31300,148
|
|
20240517,133900,6430344300,31300,31350,31350,31300,238
|
|
20240517,133800,6422886450,31350,31350,31350,31300,326
|
|
20240517,133700,6412667400,31350,31350,31350,31300,277
|
|
20240517,133600,6403984800,31350,31400,31400,31350,509
|
|
20240517,133500,6388026700,31400,31450,31450,31400,458
|
|
20240517,133400,6373645400,31450,31450,31450,31450,118
|
|
20240517,133300,6369934300,31450,31450,31500,31400,147
|
|
20240517,133200,6365308700,31350,31300,31350,31300,2270
|
|
20240517,133100,6294145400,31350,31300,31350,31300,468
|
|
20240517,133000,6279494100,31300,31300,31350,31300,537
|
|
20240517,132900,6262660350,31300,31350,31350,31300,303
|
|
20240517,132800,6253167000,31350,31500,31550,31350,3483
|
|
20240517,132700,6143748850,31500,31550,31550,31500,353
|
|
20240517,132600,6132628050,31500,31500,31550,31500,415
|
|
20240517,132500,6119555350,31500,31550,31550,31500,1147
|
|
20240517,132400,6083394850,31500,31550,31550,31500,219
|
|
20240517,132300,6076496000,31500,31500,31550,31500,332
|
|
20240517,132200,6066037950,31500,31550,31550,31500,191
|
|
20240517,132100,6060018400,31550,31550,31550,31500,891
|
|
20240517,132000,6031942200,31550,31550,31550,31550,435
|
|
20240517,131900,6018217950,31550,31550,31600,31550,164
|
|
20240517,131800,6013043650,31550,31550,31600,31550,276
|
|
20240517,131700,6004335800,31600,31600,31600,31550,188
|
|
20240517,131600,5998401800,31600,31550,31600,31550,182
|
|
20240517,131500,5992658900,31550,31550,31600,31550,74
|
|
20240517,131400,5990323650,31550,31550,31600,31550,257
|
|
20240517,131300,5982215250,31550,31600,31600,31550,27
|
|
20240517,131200,5981363050,31550,31600,31600,31550,116
|
|
20240517,131100,5977698450,31600,31600,31600,31600,278
|
|
20240517,131000,5968913650,31600,31600,31600,31600,1384
|
|
20240517,130900,5925179250,31600,31650,31650,31600,41
|
|
20240517,130800,5923883600,31650,31650,31650,31600,242
|
|
20240517,130700,5916225800,31650,31650,31700,31650,1952
|
|
20240517,130600,5854444950,31700,31700,31700,31700,16
|
|
20240517,130500,5853937750,31700,31700,31700,31700,52
|
|
20240517,130400,5852289350,31650,31700,31700,31650,175
|
|
20240517,130300,5846749450,31700,31700,31700,31700,3
|
|
20240517,130200,5846654350,31700,31700,31700,31700,27
|
|
20240517,130100,5845798450,31700,31650,31700,31650,406
|
|
20240517,130000,5832935100,31700,31700,31700,31700,202
|
|
20240517,125900,5826531700,31700,31700,31700,31700,108
|
|
20240517,125800,5823108100,31700,31650,31700,31650,390
|
|
20240517,125700,5810762550,31650,31700,31700,31650,224
|
|
20240517,125600,5803672150,31650,31700,31700,31650,116
|
|
20240517,125500,5799999950,31700,31700,31700,31650,16
|
|
20240517,125400,5799492800,31700,31650,31700,31650,155
|
|
20240517,125300,5794586950,31700,31700,31700,31650,32
|
|
20240517,125200,5793572750,31650,31700,31700,31650,501
|
|
20240517,125100,5777716050,31700,31700,31700,31700,202
|
|
20240517,125000,5771312650,31650,31650,31750,31650,27
|
|
20240517,124900,5770457200,31750,31700,31750,31650,1564
|
|
20240517,124800,5720932950,31700,31700,31750,31700,278
|
|
20240517,124700,5712107100,31750,31700,31750,31700,205
|
|
20240517,124600,5705608550,31750,31750,31750,31700,13
|
|
20240517,124500,5705195850,31750,31750,31750,31750,2
|
|
20240517,124400,5705132350,31750,31850,31850,31750,48
|
|
20240517,124300,5703606050,31850,31800,31850,31800,6
|
|
20240517,124200,5703415050,31800,31750,31800,31750,135
|
|
20240517,124100,5699128750,31750,31650,31750,31650,251
|
|
20240517,124000,5691184500,31650,31650,31650,31600,270
|
|
20240517,123900,5682647850,31650,31600,31650,31600,240
|
|
20240517,123800,5675063200,31600,31600,31600,31600,2
|
|
20240517,123700,5675000000,31600,31600,31650,31550,505
|
|
20240517,123600,5659041150,31600,31550,31600,31550,265
|
|
20240517,123500,5650667200,31550,31600,31600,31550,121
|
|
20240517,123400,5646846600,31600,31550,31600,31550,356
|
|
20240517,123300,5635613850,31550,31600,31600,31550,398
|
|
20240517,123200,5623055950,31600,31600,31600,31600,98
|
|
20240517,123100,5619959150,31600,31550,31600,31550,96
|
|
20240517,123000,5616925800,31600,31600,31650,31600,3026
|
|
20240517,122900,5521304150,31600,31650,31650,31600,431
|
|
20240517,122800,5507674500,31600,31650,31650,31600,110
|
|
20240517,122700,5504193050,31650,31650,31650,31600,180
|
|
20240517,122600,5498504300,31650,31650,31650,31650,123
|
|
20240517,122500,5494611350,31650,31650,31650,31650,47
|
|
20240517,122400,5493123800,31650,31650,31650,31650,1751
|
|
20240517,122300,5437704650,31700,31700,31700,31650,260
|
|
20240517,122200,5429471300,31750,31700,31750,31700,34
|
|
20240517,122100,5428393350,31650,31700,31700,31650,118
|
|
20240517,122000,5424655000,31650,31700,31700,31650,642
|
|
20240517,121900,5404312450,31700,31700,31750,31700,577
|
|
20240517,121800,5386021500,31750,31700,31750,31700,584
|
|
20240517,121700,5367508450,31700,31700,31700,31700,132
|
|
20240517,121600,5363324050,31700,31700,31700,31700,1725
|
|
20240517,121500,5308641550,31700,31750,31750,31700,1635
|
|
20240517,121400,5256731650,31800,31800,31800,31800,5
|
|
20240517,121300,5256572650,31750,31750,31750,31750,327
|
|
20240517,121200,5246190400,31750,31750,31750,31750,1166
|
|
20240517,121100,5209169900,31750,31750,31800,31750,352
|
|
20240517,121000,5197993150,31800,31800,31800,31750,234
|
|
20240517,120900,5190561650,31750,31750,31750,31750,462
|
|
20240517,120800,5175893150,31800,31800,31850,31800,832
|
|
20240517,120700,5149435500,31800,31800,31800,31800,2690
|
|
20240517,120600,5063893500,31800,31850,31850,31800,353
|
|
20240517,120500,5052658100,31800,31850,31850,31800,113
|
|
20240517,120400,5049060200,31850,31850,31850,31850,60
|
|
20240517,120300,5047149200,31850,31850,31850,31850,202
|
|
20240517,120200,5040715500,31850,31850,31900,31850,58
|
|
20240517,120100,5038868100,31850,31850,31850,31850,359
|
|
20240517,120000,5027433950,31900,31900,31900,31900,102
|
|
20240517,115900,5024180150,31850,31850,31900,31850,1832
|
|
20240517,115800,4965830100,31900,31900,31900,31850,76
|
|
20240517,115700,4963405750,31900,31900,31900,31900,320
|
|
20240517,115600,4953197750,31850,31850,31950,31850,65
|
|
20240517,115500,4951121300,31850,31950,31950,31850,68
|
|
20240517,115400,4948952300,31850,31950,31950,31850,102
|
|
20240517,115300,4945695250,31950,32000,32000,31950,80
|
|
20240517,115200,4943138250,32000,32000,32000,32000,182
|
|
20240517,115100,4937314250,31850,31900,31900,31850,366
|
|
20240517,115000,4925639650,31900,32000,32000,31900,75
|
|
20240517,114900,4923239950,32000,32000,32000,31900,264
|
|
20240517,114800,4914800550,32000,32000,32050,32000,266
|
|
20240517,114700,4906285550,31850,31950,32000,31850,961
|
|
20240517,114600,4875561750,31950,31950,31950,31900,247
|
|
20240517,114500,4867678200,31950,31950,31950,31950,56
|
|
20240517,114400,4865889000,31950,31900,31950,31900,381
|
|
20240517,114300,4853730950,31900,31900,31900,31900,400
|
|
20240517,114200,4840970950,31950,31950,32000,31950,238
|
|
20240517,114100,4833363450,31950,31950,31950,31950,5
|
|
20240517,114000,4833203700,32000,32000,32000,32000,70
|
|
20240517,113900,4830963700,31950,31950,31950,31950,288
|
|
20240517,113800,4821762100,32000,32000,32000,32000,113
|
|
20240517,113700,4818146100,32000,31950,32000,31950,2
|
|
20240517,113600,4818082150,32000,32000,32000,32000,147
|
|
20240517,113500,4813378150,32000,32000,32000,32000,0
|
|
20240517,113400,4813378150,32000,32000,32050,32000,510
|
|
20240517,113300,4797055000,32000,32000,32000,32000,22
|
|
20240517,113200,4796351000,32050,32050,32050,32000,227
|
|
20240517,113100,4789082350,32050,32050,32050,32050,16
|
|
20240517,113000,4788569550,32050,32050,32050,32050,71
|
|
20240517,112900,4786294000,32000,32000,32000,32000,429
|
|
20240517,112800,4772566000,32050,32050,32050,32050,67
|
|
20240517,112700,4770418650,32050,32050,32050,32050,29
|
|
20240517,112600,4769489200,32050,32050,32050,32050,262
|
|
20240517,112500,4761092100,32050,32100,32100,32050,158
|
|
20240517,112400,4756027700,32100,32100,32100,32050,169
|
|
20240517,112300,4750607650,32100,32050,32100,32050,303
|
|
20240517,112200,4740896350,32050,32100,32100,32050,241
|
|
20240517,112100,4733161500,32150,32150,32150,32150,21
|
|
20240517,112000,4732486350,32150,32100,32150,32100,89
|
|
20240517,111900,4729626350,32050,32150,32150,32050,504
|
|
20240517,111800,4713445400,32150,32100,32150,32100,7
|
|
20240517,111700,4713220550,32050,32050,32050,32050,398
|
|
20240517,111600,4700464650,32050,32000,32050,32000,12
|
|
20240517,111500,4700080300,32050,32050,32100,32000,248
|
|
20240517,111400,4692129200,32050,32050,32050,32050,1
|
|
20240517,111300,4692097150,32050,32000,32050,32000,82
|
|
20240517,111200,4689472150,31900,31900,31900,31850,153
|
|
20240517,111100,4684598150,31900,32000,32000,31900,643
|
|
20240517,111000,4664080250,32000,31950,32000,31900,306
|
|
20240517,110900,4654309800,31900,31900,32000,31850,346
|
|
20240517,110800,4643254400,31950,31900,31950,31900,437
|
|
20240517,110700,4629308300,31900,31850,31950,31850,297
|
|
20240517,110600,4619833600,31900,31800,31900,31800,895
|
|
20240517,110500,4591331900,31800,31800,31850,31800,289
|
|
20240517,110400,4582138600,31850,31850,31850,31850,70
|
|
20240517,110300,4579909100,31850,31850,31850,31850,62
|
|
20240517,110200,4577934400,31850,31900,31900,31800,468
|
|
20240517,110100,4563028200,31850,31850,31900,31850,282
|
|
20240517,110000,4554043400,31900,31900,31900,31900,18
|
|
20240517,105900,4553469200,31900,31900,31900,31850,1256
|
|
20240517,105800,4513406350,31900,31950,31950,31900,733
|
|
20240517,105700,4490022600,31950,31950,31950,31900,908
|
|
20240517,105600,4461051150,31900,31950,31950,31900,13
|
|
20240517,105500,4460635850,31950,31900,31950,31900,224
|
|
20240517,105400,4453487100,31950,31950,31950,31900,322
|
|
20240517,105300,4443199700,32000,31950,32000,31950,139
|
|
20240517,105200,4438753950,31950,31950,31950,31950,100
|
|
20240517,105100,4435558950,31900,31900,31900,31850,646
|
|
20240517,105000,4414959200,31900,31900,31900,31900,110
|
|
20240517,104900,4411450200,31900,31850,31900,31850,68
|
|
20240517,104800,4409281100,31850,31900,31900,31850,215
|
|
20240517,104700,4402430900,31900,31900,31950,31900,384
|
|
20240517,104600,4390178150,31950,32000,32000,31900,56
|
|
20240517,104500,4388390250,32000,31900,32000,31850,793
|
|
20240517,104400,4363094100,31900,32000,32000,31900,662
|
|
20240517,104300,4341976100,32000,32000,32000,31900,493
|
|
20240517,104200,4326222150,32050,32050,32050,32050,0
|
|
20240517,104100,4326222150,32050,31900,32050,31900,678
|
|
20240517,104000,4304533200,32000,31950,32000,31900,75
|
|
20240517,103900,4302136450,31950,31900,31950,31850,1509
|
|
20240517,103800,4254062800,31900,31900,31900,31900,0
|
|
20240517,103700,4254062800,31900,31850,31900,31850,233
|
|
20240517,103600,4246635250,31850,31900,31900,31850,481
|
|
20240517,103500,4231292600,31900,31900,31950,31850,3014
|
|
20240517,103400,4135143200,31950,31950,31950,31950,267
|
|
20240517,103300,4126612550,31950,32000,32000,31950,708
|
|
20240517,103200,4103983700,32000,32150,32150,32000,794
|
|
20240517,103100,4078511150,32150,32200,32200,32100,432
|
|
20240517,103000,4064621950,32200,32150,32250,32150,129
|
|
20240517,102900,4060470100,32100,32100,32150,32100,632
|
|
20240517,102800,4040181400,32100,32200,32200,32100,446
|
|
20240517,102700,4025860250,32200,32200,32250,32150,427
|
|
20240517,102600,4012108200,32200,32000,32200,32000,1244
|
|
20240517,102500,3972147050,32000,32050,32050,32000,637
|
|
20240517,102400,3951747850,32050,32000,32100,31950,391
|
|
20240517,102300,3939226450,31950,31900,31950,31800,292
|
|
20240517,102200,3929921750,31900,31800,31950,31800,678
|
|
20240517,102100,3908336650,31800,31800,31800,31750,220
|
|
20240517,102000,3901343050,31800,31800,31800,31800,235
|
|
20240517,101900,3893870050,31800,31800,31800,31750,455
|
|
20240517,101800,3879414600,31800,31850,31850,31800,1071
|
|
20240517,101700,3845335050,31850,31850,31850,31800,685
|
|
20240517,101600,3823521800,31850,31800,31850,31800,979
|
|
20240517,101500,3792369900,31850,31800,31900,31800,2141
|
|
20240517,101400,3724267800,31800,31850,31850,31800,811
|
|
20240517,101300,3698448550,31850,31850,31850,31800,612
|
|
20240517,101200,3678967150,31850,31800,31850,31800,472
|
|
20240517,101100,3663947800,31800,31850,31850,31800,464
|
|
20240517,101000,3649176850,31850,31900,31900,31850,481
|
|
20240517,100900,3633854900,31850,31800,31850,31800,497
|
|
20240517,100800,3618037500,31800,31850,31850,31800,2286
|
|
20240517,100700,3545332300,31850,31850,31900,31800,852
|
|
20240517,100600,3518222450,31850,31850,31900,31800,541
|
|
20240517,100500,3501001850,31800,31900,31900,31800,812
|
|
20240517,100400,3475172300,31800,31900,31900,31800,5760
|
|
20240517,100300,3291912400,31850,31900,31950,31850,1002
|
|
20240517,100200,3259949450,31950,32000,32000,31950,897
|
|
20240517,100100,3231272550,32000,32050,32050,31950,315
|
|
20240517,100000,3221196800,32050,32100,32100,32050,131
|
|
20240517,095900,3216998150,32150,32050,32200,32000,650
|
|
20240517,095800,3196141450,32100,31950,32200,31950,697
|
|
20240517,095700,3173837300,31950,32000,32200,31950,76
|
|
20240517,095600,3171404750,32000,32000,32050,31950,1455
|
|
20240517,095500,3124888200,31950,32100,32100,31850,4027
|
|
20240517,095400,2996049450,32050,32200,32200,32050,8002
|
|
20240517,095300,2739090550,32200,32350,32350,32200,196
|
|
20240517,095200,2732756200,32350,32300,32350,32150,2610
|
|
20240517,095100,2648807150,32300,32250,32300,32250,209
|
|
20240517,095000,2642061050,32200,32200,32200,32150,2138
|
|
20240517,094900,2573232450,32200,32200,32250,32200,191
|
|
20240517,094800,2567081400,32200,32200,32250,32200,1670
|
|
20240517,094700,2513303400,32200,32250,32300,32200,1797
|
|
20240517,094600,2455351850,32250,32300,32350,32250,1153
|
|
20240517,094500,2418134900,32300,32350,32400,32300,2323
|
|
20240517,094400,2343037550,32350,32550,32550,32350,2555
|
|
20240517,094300,2260102950,32600,32550,32600,32550,181
|
|
20240517,094200,2254208450,32600,32650,32650,32550,2019
|
|
20240517,094100,2188317100,32650,32750,32800,32650,1422
|
|
20240517,094000,2141760950,32750,32900,32900,32750,1651
|
|
20240517,093900,2087610600,32850,32750,32950,32750,1849
|
|
20240517,093800,2026854700,32800,32750,32850,32700,437
|
|
20240517,093700,2012529200,32750,32800,32850,32700,2075
|
|
20240517,093600,1944489850,32750,32700,32750,32700,1064
|
|
20240517,093500,1909654900,32650,32600,32700,32600,1027
|
|
20240517,093400,1876116900,32600,32550,32600,32550,351
|
|
20240517,093300,1864684600,32550,32600,32650,32550,861
|
|
20240517,093200,1836621600,32600,32500,32650,32500,1015
|
|
20240517,093100,1803574400,32500,32600,32650,32450,1970
|
|
20240517,093000,1739510600,32650,32500,32700,32500,555
|
|
20240517,092900,1721425950,32500,32550,32650,32450,2377
|
|
20240517,092800,1644044300,32550,32700,32800,32500,2849
|
|
20240517,092700,1551243400,32700,32750,32800,32650,5070
|
|
20240517,092600,1385447100,32850,33000,33000,32650,2060
|
|
20240517,092500,1317792300,33000,33200,33200,32950,2692
|
|
20240517,092400,1228750600,33150,33200,33300,33150,1148
|
|
20240517,092300,1190678050,33200,33300,33300,33150,899
|
|
20240517,092200,1160836850,33300,33200,33400,33200,87
|
|
20240517,092100,1157938450,33200,33400,33450,33100,4219
|
|
20240517,092000,1018041050,33400,33300,33400,33200,2122
|
|
20240517,091900,947382500,33300,33250,33300,33250,1230
|
|
20240517,091800,906439200,33250,33200,33250,33100,1339
|
|
20240517,091700,861980800,33150,33150,33200,33100,1083
|
|
20240517,091600,826113800,33150,33200,33200,33100,2582
|
|
20240517,091500,740581150,33200,33300,33300,33200,361
|
|
20240517,091400,728590050,33400,33350,33400,33200,1322
|
|
20240517,091300,684534900,33350,33400,33400,33350,1477
|
|
20240517,091200,635233150,33450,33550,33550,33400,2058
|
|
20240517,091100,566331650,33550,33650,33650,33550,310
|
|
20240517,091000,555922300,33650,33700,33700,33500,1425
|
|
20240517,090900,508070550,33700,33650,33900,33600,650
|
|
20240517,090800,486185800,33700,34050,34050,33700,1090
|
|
20240517,090700,449238200,34000,33750,34050,33600,3255
|
|
20240517,090600,339330350,33750,33950,33950,33700,1316
|
|
20240517,090500,294759900,34000,34050,34050,34000,869
|
|
20240517,090400,265192150,34050,34150,34150,34050,2972
|
|
20240517,090300,163839300,34150,34150,34250,34150,2383
|
|
20240517,090200,82345100,34150,34150,34150,34100,502
|
|
20240517,090100,65210350,34100,34150,34150,34100,1169
|
|
20240517,090000,25315500,34200,34350,34350,34150,740
|